Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.15 | 29.72 | 29.72 | 29.72 | 556,983 | -0.39(-1.30%) |
Dec 30, 2014 | 30.04 | 30.34 | 29.97 | 30.11 | 544,474 | -0.12(-0.39%) |
Dec 29, 2014 | 29.60 | 30.43 | 29.60 | 30.23 | 684,263 | +0.59(+1.98%) |
Dec 26, 2014 | 29.91 | 30.09 | 29.60 | 29.64 | 573,084 | -0.17(-0.56%) |
Dec 24, 2014 | 29.77 | 29.80 | 29.80 | 29.80 | 415,949 | +0.06(+0.20%) |
Dec 23, 2014 | 29.35 | 29.85 | 29.32 | 29.75 | 901,191 | +0.50(+1.71%) |
Dec 22, 2014 | 28.60 | 29.25 | 28.19 | 29.25 | 1,106,269 | +0.65(+2.26%) |
Dec 19, 2014 | 28.99 | 29.10 | 28.58 | 28.60 | 2,502,221 | -0.45(-1.55%) |
Dec 18, 2014 | 28.98 | 29.10 | 28.08 | 29.05 | 1,725,947 | +0.64(+2.24%) |
Dec 17, 2014 | 27.98 | 28.48 | 27.56 | 28.42 | 2,117,482 | +0.51(+1.82%) |
Dec 16, 2014 | 28.34 | 29.07 | 27.87 | 27.91 | 2,084,420 | -0.68(-2.40%) |
Dec 15, 2014 | 29.02 | 29.60 | 28.56 | 28.59 | 1,575,667 | -0.18(-0.61%) |
Dec 12, 2014 | 28.57 | 29.01 | 28.27 | 28.77 | 2,437,719 | -0.12(-0.41%) |
Dec 11, 2014 | 28.85 | 29.57 | 28.68 | 28.88 | 1,501,450 | +0.20(+0.68%) |
Dec 10, 2014 | 29.38 | 29.41 | 28.61 | 28.69 | 1,441,808 | -1.03(-3.46%) |
Dec 09, 2014 | 29.06 | 29.74 | 28.89 | 29.72 | 1,206,487 | +0.20(+0.66%) |
Dec 08, 2014 | 30.10 | 30.49 | 29.39 | 29.52 | 1,698,299 | -0.64(-2.11%) |
Dec 05, 2014 | 29.79 | 30.36 | 29.57 | 30.16 | 961,913 | +0.31(+1.05%) |
Dec 04, 2014 | 30.17 | 30.56 | 29.79 | 29.84 | 1,388,144 | -0.45(-1.49%) |
Dec 03, 2014 | 30.12 | 30.64 | 29.85 | 30.29 | 1,524,990 | +0.40(+1.34%) |
Dec 02, 2014 | 28.89 | 29.89 | 28.85 | 29.89 | 2,014,025 | +0.87(+3.00%) |
Dec 01, 2014 | 31.21 | 31.21 | 28.14 | 29.02 | 5,011,676 | -2.30(-7.34%) |
Nov 28, 2014 | 32.62 | 32.62 | 31.10 | 31.32 | 1,240,218 | -1.55(-4.70%) |
Nov 26, 2014 | 33.16 | 32.87 | 32.87 | 32.87 | 1,807,693 | -0.31(-0.94%) |
Nov 25, 2014 | 33.14 | 33.50 | 32.81 | 33.18 | 1,970,148 | +0.21(+0.62%) |
Nov 24, 2014 | 32.99 | 33.11 | 32.66 | 32.97 | 1,251,307 | -0.03(-0.09%) |
Nov 21, 2014 | 33.14 | 33.39 | 32.59 | 33.00 | 1,226,458 | +0.32(+0.99%) |
Nov 20, 2014 | 31.48 | 32.72 | 31.48 | 32.68 | 1,311,284 | +0.97(+3.05%) |
Nov 19, 2014 | 31.68 | 31.84 | 31.26 | 31.71 | 1,186,293 | +0.01(+0.03%) |
Nov 18, 2014 | 31.35 | 32.22 | 31.33 | 31.70 | 2,063,947 | +0.39(+1.25%) |
Nov 17, 2014 | 31.53 | 31.65 | 31.08 | 31.31 | 1,418,045 | -0.30(-0.96%) |
Nov 14, 2014 | 31.43 | 31.86 | 30.82 | 31.61 | 1,292,893 | +0.18(+0.56%) |
Nov 13, 2014 | 31.58 | 32.00 | 31.14 | 31.44 | 1,520,072 | -0.09(-0.28%) |
Nov 12, 2014 | 29.94 | 31.72 | 29.63 | 31.53 | 3,326,595 | +1.69(+5.67%) |
Nov 11, 2014 | 31.70 | 31.81 | 29.48 | 29.83 | 4,867,326 | -2.24(-6.99%) |
Nov 10, 2014 | 32.27 | 32.77 | 31.90 | 32.07 | 1,315,684 | -0.22(-0.67%) |
Nov 07, 2014 | 32.06 | 32.38 | 32.03 | 32.29 | 1,188,118 | +0.22(+0.67%) |
Nov 06, 2014 | 31.90 | 32.23 | 31.78 | 32.07 | 1,168,124 | +0.21(+0.64%) |
Nov 05, 2014 | 31.93 | 32.05 | 31.52 | 31.87 | 1,146,003 | +0.24(+0.77%) |
Nov 04, 2014 | 32.00 | 32.27 | 31.55 | 31.62 | 2,326,987 | -0.56(-1.73%) |
Nov 03, 2014 | 31.98 | 32.62 | 31.64 | 32.18 | 2,243,477 | +0.33(+1.04%) |
Oct 31, 2014 | 31.87 | 32.07 | 31.46 | 31.85 | 2,043,577 | +0.41(+1.31%) |
Oct 30, 2014 | 30.78 | 31.53 | 30.63 | 31.44 | 2,714,016 | +0.61(+1.97%) |
Oct 29, 2014 | 30.97 | 31.20 | 30.59 | 30.83 | 4,085,873 | -0.03(-0.09%) |
Oct 28, 2014 | 31.67 | 31.88 | 30.77 | 30.86 | 2,909,466 | -0.78(-2.47%) |
Oct 27, 2014 | 31.64 | 31.90 | 31.90 | 31.64 | 1,823,480 | -0.25(-0.80%) |
Oct 24, 2014 | 31.24 | 32.03 | 31.14 | 31.90 | 1,858,329 | +0.62(+1.97%) |
Oct 23, 2014 | 30.99 | 31.83 | 30.79 | 31.28 | 2,173,357 | +0.78(+2.57%) |
Oct 22, 2014 | 30.97 | 31.00 | 30.43 | 30.50 | 2,744,929 | -0.37(-1.20%) |
Oct 21, 2014 | 30.04 | 30.87 | 29.84 | 30.87 | 1,758,849 | +1.13(+3.78%) |
Oct 20, 2014 | 29.13 | 29.75 | 28.83 | 29.75 | 3,273,865 | +0.35(+1.20%) |
Oct 17, 2014 | 28.62 | 29.90 | 28.61 | 29.39 | 4,947,212 | +1.04(+3.66%) |
Oct 16, 2014 | 27.69 | 28.79 | 27.67 | 28.36 | 5,440,857 | +0.63(+2.26%) |
Oct 15, 2014 | 27.15 | 27.97 | 26.64 | 27.73 | 3,464,454 | +0.22(+0.78%) |
Oct 14, 2014 | 27.89 | 28.43 | 27.24 | 27.52 | 2,826,766 | -0.16(-0.57%) |
Oct 13, 2014 | 28.68 | 29.04 | 27.35 | 27.67 | 3,159,311 | -0.97(-3.38%) |
Oct 10, 2014 | 30.30 | 30.33 | 28.62 | 28.64 | 2,233,559 | -1.81(-5.94%) |
Oct 09, 2014 | 31.30 | 31.33 | 30.45 | 30.45 | 1,539,829 | -0.84(-2.69%) |
Oct 08, 2014 | 31.10 | 31.31 | 30.60 | 31.29 | 1,408,014 | +0.21(+0.66%) |
Oct 07, 2014 | 31.41 | 31.61 | 31.08 | 31.09 | 1,168,853 | -0.53(-1.67%) |
Oct 06, 2014 | 32.29 | 32.38 | 31.60 | 31.61 | 790,399 | -0.58(-1.79%) |
Oct 03, 2014 | 32.39 | 32.52 | 32.05 | 32.19 | 1,265,274 | +0.13(+0.40%) |
Oct 02, 2014 | 32.07 | 32.23 | 31.39 | 32.06 | 1,407,061 | -0.05(-0.15%) |